C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
128.74
+1.28 (1.00%)
Oct 21, 2025, 3:52 PM EDT - Market open

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025127.46130.16127.36128.93-1.15%634,223
Oct 20, 2025127.78128.60126.44127.46127.460.05%1,335,208
Oct 17, 2025126.24127.91125.83127.39127.391.11%1,417,407
Oct 16, 2025129.36129.86125.76125.99125.99-1.58%1,602,449
Oct 15, 2025128.81129.21127.28128.01128.010.02%1,150,028
Oct 14, 2025124.39128.13123.64127.98127.982.89%1,569,499
Oct 13, 2025125.70126.33124.34124.39124.39-0.73%997,971
Oct 10, 2025129.67130.50125.03125.31125.31-2.79%2,183,201
Oct 9, 2025133.56133.70128.69128.90128.90-3.83%1,805,656
Oct 8, 2025132.56134.81130.55134.04134.040.19%1,560,183
Oct 7, 2025134.67134.96133.30133.79133.79-0.42%844,831
Oct 6, 2025134.65135.28133.68134.36134.36-0.77%997,535
Oct 3, 2025135.00137.77134.87135.40135.400.47%1,209,175
Oct 2, 2025132.89135.38132.89134.77134.771.59%1,203,895
Oct 1, 2025132.86133.45131.79132.66132.660.20%1,408,542
Sep 30, 2025131.45132.49130.27132.40132.400.40%1,928,040
Sep 29, 2025133.36133.36130.52131.87131.870.05%1,408,014
Sep 26, 2025134.02134.59131.63131.81131.81-1.52%1,701,853
Sep 25, 2025133.08134.50132.40133.84133.840.41%1,875,540
Sep 24, 2025134.79135.53131.60133.30133.30-0.70%2,231,222
Sep 23, 2025133.98136.31133.57134.24134.240.19%1,687,476
Sep 22, 2025136.02136.22132.97133.98133.98-1.54%2,036,964
Sep 19, 2025137.25138.00134.91136.07136.07-0.74%4,618,993
Sep 18, 2025136.36137.91136.06137.09137.091.48%1,809,250
Sep 17, 2025133.79137.03133.25135.09135.090.99%2,152,009
Sep 16, 2025133.24134.04132.04133.77133.770.38%2,061,769
Sep 15, 2025132.71134.91132.02133.27133.270.65%1,598,994
Sep 12, 2025130.61132.92130.45132.41132.411.06%1,412,332
Sep 11, 2025127.24131.18126.90131.02131.022.65%1,607,113
Sep 10, 2025125.34127.83125.30127.64127.641.26%1,180,303
Sep 9, 2025125.52126.59125.12126.05126.050.12%944,143
Sep 8, 2025126.39126.78125.23125.90125.90-0.18%1,217,764
Sep 5, 2025126.97127.80124.15126.13126.13-1.34%1,448,044
Sep 4, 2025128.47129.23127.17127.84127.22-0.74%1,285,935
Sep 3, 2025128.36129.39127.35128.79128.16-0.08%985,937
Sep 2, 2025128.03129.05127.51128.89128.260.15%1,366,659
Aug 29, 2025129.60131.17127.92128.70128.07-0.46%2,265,200
Aug 28, 2025128.00129.59126.92129.29128.660.96%1,711,910
Aug 27, 2025126.32128.46125.97128.06127.430.91%2,326,823
Aug 26, 2025125.71127.34125.60126.90126.280.39%2,340,180
Aug 25, 2025124.82126.68124.11126.41125.790.98%1,356,095
Aug 22, 2025123.22126.85122.50125.18124.571.94%1,577,443
Aug 21, 2025120.90123.11120.65122.80122.201.42%1,450,247
Aug 20, 2025122.88123.79120.99121.08120.49-2.21%1,303,175
Aug 19, 2025123.34124.94122.77123.82123.210.69%1,246,979
Aug 18, 2025121.42123.14121.01122.97122.371.43%1,259,811
Aug 15, 2025121.74122.05120.56121.24120.65-0.23%1,304,757
Aug 14, 2025120.54121.84119.65121.52120.930.44%1,375,922
Aug 13, 2025119.23121.04118.21120.99120.401.87%1,722,165
Aug 12, 2025116.79118.89116.65118.77118.192.18%1,293,263